Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 24.62 | 24.62 | 23.66 | 23.75 | 4,074,574 | -0.40(-1.65%) |
Mar 30, 2009 | 24.61 | 24.82 | 23.77 | 24.15 | 3,625,731 | -2.60(-9.74%) |
Mar 26, 2009 | 26.02 | 26.82 | 26.02 | 26.75 | 3,355,990 | +0.41(+1.57%) |
Mar 25, 2009 | 26.75 | 26.75 | 25.60 | 26.34 | 2,920,665 | -0.41(-1.53%) |
Mar 24, 2009 | 27.07 | 27.07 | 26.34 | 26.74 | 3,670,341 | -0.73(-2.65%) |
Mar 23, 2009 | 26.71 | 27.49 | 26.61 | 27.47 | 3,872,288 | +2.09(+8.23%) |
Mar 20, 2009 | 26.83 | 26.96 | 25.35 | 25.38 | 4,714,452 | -1.32(-4.93%) |
Mar 19, 2009 | 26.03 | 27.25 | 26.03 | 26.70 | 6,047,846 | +1.53(+6.10%) |
Mar 18, 2009 | 24.64 | 25.32 | 23.89 | 25.16 | 5,554,345 | -0.00(-0.01%) |
Mar 17, 2009 | 24.93 | 25.16 | 24.15 | 25.16 | 6,224,785 | +0.27(+1.07%) |
Mar 16, 2009 | 24.56 | 25.73 | 24.08 | 24.90 | 5,237,025 | +0.47(+1.91%) |
Mar 13, 2009 | 23.39 | 24.56 | 23.12 | 24.43 | 0 | +1.12(+4.82%) |
Mar 12, 2009 | 21.75 | 23.37 | 21.59 | 23.31 | 5,232,568 | +1.56(+7.17%) |
Mar 11, 2009 | 22.34 | 22.36 | 21.16 | 21.75 | 4,982,686 | -0.41(-1.87%) |
Mar 10, 2009 | 21.72 | 22.43 | 21.61 | 22.16 | 4,987,838 | +0.89(+4.16%) |
Mar 09, 2009 | 20.91 | 21.80 | 20.77 | 21.28 | 5,120,329 | +0.02(+0.07%) |
Mar 06, 2009 | 21.50 | 21.91 | 20.51 | 21.26 | 0 | +0.31(+1.49%) |
Mar 05, 2009 | 21.34 | 21.67 | 20.58 | 20.95 | 3,988,163 | -1.08(-4.89%) |
Mar 04, 2009 | 21.07 | 22.47 | 21.05 | 22.02 | 5,350,130 | +1.77(+8.75%) |
Mar 02, 2009 | 21.60 | 21.74 | 20.16 | 20.25 | 4,750,877 | -1.93(-8.68%) |
Feb 27, 2009 | 21.92 | 23.00 | 21.54 | 22.18 | 0 | -0.52(-2.29%) |
Feb 26, 2009 | 23.08 | 23.23 | 22.51 | 22.70 | 4,986,185 | +0.34(+1.54%) |
Feb 25, 2009 | 21.73 | 23.07 | 21.57 | 22.35 | 4,724,263 | +0.51(+2.33%) |
Feb 24, 2009 | 21.10 | 21.85 | 20.84 | 21.84 | 2,840,863 | +0.95(+4.57%) |
Feb 23, 2009 | 22.36 | 22.65 | 20.84 | 20.89 | 3,369,145 | -1.15(-5.22%) |
Feb 20, 2009 | 22.03 | 22.43 | 21.46 | 22.04 | 0 | -0.75(-3.28%) |
Feb 19, 2009 | 22.72 | 23.33 | 22.64 | 22.79 | 3,626,440 | +0.39(+1.75%) |
Feb 18, 2009 | 23.21 | 23.21 | 22.14 | 22.39 | 3,499,869 | -0.33(-1.45%) |
Feb 17, 2009 | 23.61 | 23.65 | 22.72 | 22.72 | 3,155,887 | -1.85(-7.53%) |
Feb 13, 2009 | 24.01 | 25.02 | 24.01 | 24.57 | 2,577,039 | +0.25(+1.05%) |
Feb 12, 2009 | 23.24 | 24.45 | 23.10 | 24.32 | 4,258,834 | +0.50(+2.09%) |
Feb 11, 2009 | 24.13 | 24.50 | 23.43 | 23.82 | 3,495,243 | -0.18(-0.75%) |
Feb 10, 2009 | 24.92 | 25.49 | 23.74 | 24.00 | 5,367,319 | -1.12(-4.46%) |
Feb 09, 2009 | 25.20 | 25.68 | 24.46 | 25.12 | 4,785,615 | +1.18(+4.92%) |
Feb 06, 2009 | 23.35 | 24.18 | 23.19 | 23.94 | 4,989,030 | +0.19(+0.78%) |
Feb 05, 2009 | 23.30 | 23.92 | 22.90 | 23.76 | 4,327,659 | +0.37(+1.56%) |
Feb 04, 2009 | 23.87 | 24.16 | 23.26 | 23.39 | 5,193,898 | -0.29(-1.23%) |
Feb 03, 2009 | 23.34 | 23.84 | 22.78 | 23.68 | 4,111,566 | +0.84(+3.69%) |
Feb 02, 2009 | 22.89 | 23.09 | 22.35 | 22.84 | 4,941,459 | -0.59(-2.54%) |
Jan 30, 2009 | 24.43 | 24.65 | 23.23 | 23.43 | 0 | -0.48(-2.02%) |
Jan 29, 2009 | 24.80 | 25.24 | 23.70 | 23.92 | 6,673,728 | -1.69(-6.59%) |
Jan 28, 2009 | 25.88 | 25.88 | 25.03 | 25.60 | 6,074,699 | +0.11(+0.44%) |
Jan 27, 2009 | 25.10 | 25.71 | 24.87 | 25.49 | 6,493,402 | +0.04(+0.15%) |
Jan 26, 2009 | 24.54 | 25.80 | 24.41 | 25.46 | 6,442,181 | +1.16(+4.76%) |
Jan 23, 2009 | 22.62 | 24.61 | 22.45 | 24.30 | 4,558,141 | +0.82(+3.48%) |
Jan 22, 2009 | 23.72 | 24.17 | 22.98 | 23.48 | 5,215,382 | -1.14(-4.63%) |
Jan 21, 2009 | 23.09 | 24.66 | 22.87 | 24.62 | 6,001,693 | +1.81(+7.95%) |
Jan 20, 2009 | 23.61 | 24.51 | 22.73 | 22.81 | 4,591,659 | -1.30(-5.39%) |
Jan 16, 2009 | 23.91 | 24.50 | 23.47 | 24.11 | 0 | +0.58(+2.48%) |
Jan 15, 2009 | 23.30 | 23.60 | 22.45 | 23.52 | 4,649,450 | +0.09(+0.38%) |
Jan 14, 2009 | 24.39 | 24.39 | 23.15 | 23.43 | 5,154,946 | -1.35(-5.44%) |
Jan 13, 2009 | 24.53 | 25.04 | 24.03 | 24.78 | 4,194,592 | +0.76(+3.18%) |
Jan 12, 2009 | 24.95 | 25.22 | 23.81 | 24.02 | 4,593,052 | -1.25(-4.93%) |
Jan 09, 2009 | 26.37 | 26.62 | 25.09 | 25.26 | 4,409,554 | -1.03(-3.91%) |
Jan 08, 2009 | 25.30 | 26.29 | 25.02 | 26.29 | 4,337,959 | +0.94(+3.72%) |
Jan 07, 2009 | 26.54 | 26.54 | 25.05 | 25.35 | 5,572,553 | -1.66(-6.13%) |
Jan 06, 2009 | 27.05 | 27.50 | 26.57 | 27.00 | 6,430,268 | +0.83(+3.18%) |
Jan 05, 2009 | 25.00 | 26.45 | 25.00 | 26.17 | 6,252,736 | +1.00(+3.98%) |
Jan 02, 2009 | 23.52 | 25.53 | 23.52 | 25.17 | 0 | +1.64(+6.99%) |